시장 데이터를 불러오는 중
전체 종목
포스코 홀딩스 ADR 과거 주가
POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock) · PKX · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock) · PKX · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩77,855 | ₩79,704 | ₩74,854 | ₩77,024 | -1.07% | 96.9만 |
| 2026.09.28–2026.10.02 | ₩76,944 | ₩78,297 | ₩76,756 | ₩77,172 | +0.30% | 37.4만 |
| 2026.09.21–2026.09.25 | ₩78,954 | ₩78,954 | ₩75,537 | ₩76,314 | -3.34% | 31.4만 |
| 2026.09.14–2026.09.18 | ₩80,857 | ₩81,071 | ₩77,936 | ₩78,003 | -3.53% | 47.1만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩84,341 | — | — |
| 2026.08.31–2026.09.01 | ₩82,411 | ₩83,081 | ₩81,567 | ₩81,889 | -0.63% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩78,632 | ₩82,277 | ₩78,083 | ₩80,736 | +2.68% | 88.3만 |
| 2026.08.17–2026.08.21 | ₩79,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,302 |
| ₩75,993 |
| ₩76,837 |
| -2.81% |
| 113.2만 |
| 2026.08.10–2026.08.14 | ₩78,927 | ₩79,678 | ₩75,751 | ₩78,525 | -0.51% | 143.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,847 | ₩78,257 | ₩70,163 | ₩77,413 | +9.27% | 138.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,557 | ₩73,165 | ₩64,991 | ₩71,249 | -0.43% | 219.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,140 | ₩73,018 | ₩67,282 | ₩70,137 | +2.93% | 154.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,413 | ₩71,021 | ₩67,108 | ₩68,073 | -1.93% | 168.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,579 | ₩71,316 | ₩66,465 | ₩70,056 | -0.74% | 211.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,530 | ₩71,651 | ₩66,880 | ₩69,842 | -2.36% | 200만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,877 | ₩78,190 | ₩66,264 | ₩66,947 | -12.92% | 346.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,508 | ₩88,589 | ₩80,843 | ₩81,326 | -8.12% | 127만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,731 | ₩85,359 | ₩78,699 | ₩84,850 | +6.42% | 221.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,743 | ₩94,699 | ₩81,513 | ₩82,532 | -11.01% | 271.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,622 | ₩101,922 | ₩92,582 | ₩95,007 | -5.58% | 127.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,528 | ₩108,528 | ₩93,815 | ₩99,858 | -7.99% | 130.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,587 | ₩119,342 | ₩103,798 | ₩106,371 | -9.54% | 145.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,428 | ₩123,818 | ₩110,042 | ₩122,907 | +9.32% | 157.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,495 | ₩107,403 | ₩94,927 | ₩105,473 | +9.30% | 116.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,996 | ₩95,919 | ₩89,446 | ₩94,002 | +4.45% | 76.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,277 | ₩90,920 | ₩81,915 | ₩89,272 | +8.50% | 70.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,405 | ₩85,681 | ₩77,038 | ₩84,609 | +7.91% | 84.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,408 | ₩79,463 | ₩75,081 | ₩78,003 | +2.09% | 95.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,381 | ₩78,445 | ₩75,041 | ₩75,631 | -0.98% | 109.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,609 | ₩79,664 | ₩74,117 | ₩74,612 | -2.61% | 98.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,515 | ₩81,621 | ₩75,805 | ₩76,234 | -0.37% | 90.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,880 | ₩92,528 | ₩77,922 | ₩79,034 | -13.03% | 121.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,867 | ₩95,610 | ₩89,996 | ₩93,252 | +2.62% | 92.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩88,575 | ₩92,461 | ₩85,279 | ₩92,234 | +4.13% | 56.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,086 | ₩91,068 | ₩83,590 | ₩87,932 | +4.57% | 82.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,289 | ₩85,118 | ₩79,034 | ₩84,783 | +6.93% | 77.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,319 | ₩87,758 | ₩78,833 | ₩79,490 | -6.83% | 104.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,753 | ₩85,373 | ₩78,619 | ₩84,971 | +7.90% | 94.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,302 | ₩81,286 | ₩71,302 | ₩73,983 | +3.76% | 205.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,048 | ₩72,482 | ₩68,582 | ₩71,115 | +0.09% | 105.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,018 | ₩73,406 | ₩69,895 | ₩71,624 | -1.91% | 61.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,823 | ₩73,621 | ₩68,823 | ₩72,441 | +5.26% | 42.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,897 | ₩73,433 | ₩68,341 | ₩68,354 | -6.23% | 80.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,763 | ₩73,259 | ₩70,887 | ₩72,160 | -0.83% | 62.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,967 | ₩72,321 | ₩69,681 | ₩71,008 | +0.06% | 62.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,668 | ₩73,701 | ₩68,837 | ₩71,128 | +2.10% | 74.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,905 | ₩74,988 | ₩70,003 | ₩71,624 | -0.39% | 83.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,761 | ₩74,170 | ₩69,761 | ₩72,709 | +4.23% | 68.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,433 | ₩73,862 | ₩68,341 | ₩69,386 | -5.51% | 70.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,862 | ₩77,721 | ₩72,441 | ₩73,192 | -0.91% | 64.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,887 | ₩75,497 | ₩68,529 | ₩75,028 | +5.84% | 66.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,959 | ₩70,311 | ₩63,410 | ₩70,217 | +9.78% | 76.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩65,661 | ₩66,050 | ₩60,288 | ₩60,475 | -7.90% | 63.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩66,063 | ₩66,813 | ₩64,857 | ₩65,540 | -0.79% | 48만 |
|---|
| 2025.09.22–2025.09.26 | ₩67,336 | ₩67,818 | ₩65,138 | ₩65,299 | -3.02% | 69.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩68,649 | ₩70,445 | ₩67,256 | ₩67,296 | -1.97% | 67.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩68,180 | ₩69,493 | ₩67,805 | ₩67,993 | -0.28% | 81.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩67,751 | ₩69,346 | ₩67,095 | ₩68,797 | +1.54% | 79.7만 |
|---|
| 2025.08.29–2025.08.29 | ₩69,440 | ₩69,601 | ₩68,676 | ₩69,132 | -0.44% | 21.5만 |
|---|